Deutsche Börse AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	162.25	164.35	162.00	163.75	155.31	272,620
2023-09-21	165.15	165.60	163.30	163.50	155.08	363,653
2023-09-20	166.20	166.70	165.40	165.75	157.21	313,471
2023-09-19	164.00	167.55	164.00	167.05	158.44	421,556
2023-09-18	165.00	165.55	163.50	164.15	155.69	234,227
2023-09-15	164.45	165.30	163.75	165.20	156.69	962,669
2023-09-14	164.15	164.85	162.60	163.35	154.93	406,943
2023-09-13	163.15	163.75	161.75	163.40	154.98	251,218
2023-09-12	164.15	164.50	163.15	164.00	155.55	202,242
2023-09-11	164.15	164.25	162.95	163.70	155.27	309,283
2023-09-08	162.25	164.15	161.15	163.10	154.70	388,101
2023-09-07	161.15	162.25	157.75	161.45	153.13	364,439
2023-09-06	161.00	162.45	159.60	161.55	153.23	324,413
2023-09-05	162.25	163.75	162.00	162.55	154.18	271,068
2023-09-04	164.50	164.70	162.30	162.95	154.56	217,604
2023-09-01	163.70	165.30	163.70	164.45	155.98	273,420
2023-08-31	164.80	164.80	163.85	163.85	155.41	491,836
2023-08-30	164.35	164.75	163.75	164.25	155.79	210,527
2023-08-29	164.70	164.75	163.75	164.35	155.88	278,141
2023-08-28	163.75	164.30	162.70	164.20	155.74	233,041
2023-08-25	163.30	164.45	163.00	163.00	154.60	311,691
2023-08-24	164.45	165.50	163.60	163.75	155.31	248,054
2023-08-23	162.15	163.75	161.95	163.20	154.79	272,097
2023-08-22	162.30	163.30	161.85	162.00	153.65	253,124
2023-08-21	162.65	163.00	161.30	161.50	153.18	212,985
2023-08-18	163.70	163.70	162.00	162.95	154.56	278,297
2023-08-17	166.50	166.60	163.75	163.85	155.41	359,779
2023-08-16	168.55	168.85	167.25	167.40	158.78	148,045
2023-08-15	169.65	170.25	167.95	168.50	159.82	190,267
2023-08-14	169.25	170.00	168.90	169.90	161.15	161,510
2023-08-11	170.85	171.20	168.90	169.25	160.53	247,799
2023-08-10	170.70	171.95	170.30	171.40	162.57	238,059
2023-08-09	169.25	170.50	168.95	169.55	160.82	155,813
2023-08-08	169.10	169.85	167.90	168.50	159.82	310,616
2023-08-07	166.70	168.85	166.50	168.80	160.10	230,789
2023-08-04	169.60	170.05	167.95	169.75	161.01	290,141
2023-08-03	167.90	169.70	166.60	169.05	160.34	379,573
2023-08-02	169.80	170.85	168.50	168.90	160.20	328,071
2023-08-01	174.25	174.65	170.70	170.70	161.91	389,417
2023-07-31	175.60	175.60	172.80	174.30	165.32	395,771
2023-07-28	174.30	177.45	174.20	176.30	167.22	512,562
2023-07-27	170.70	174.95	170.40	174.20	165.23	546,242
2023-07-26	167.45	169.65	167.35	169.55	160.82	455,598
2023-07-25	166.65	168.20	164.35	167.75	159.11	313,675
2023-07-24	166.45	167.05	165.25	166.75	158.16	247,498
2023-07-21	167.85	168.30	166.45	167.25	158.63	302,298
2023-07-20	165.50	167.05	165.25	167.05	158.44	243,370
2023-07-19	165.45	166.20	165.00	165.25	156.74	214,002
2023-07-18	164.35	164.75	163.55	164.55	156.07	152,633
2023-07-17	164.50	165.30	163.60	164.50	156.03	162,741
2023-07-14	162.50	164.75	162.50	164.45	155.98	266,495
2023-07-13	161.25	162.65	159.70	162.35	153.99	339,853
2023-07-12	160.15	163.15	159.85	162.50	154.13	387,461
2023-07-11	162.00	162.05	159.65	159.85	151.62	257,206
2023-07-10	161.05	162.55	160.85	161.30	152.99	174,790
2023-07-07	162.90	162.90	160.45	161.20	152.90	402,772
2023-07-06	167.80	167.95	162.30	162.80	154.41	406,422
2023-07-05	168.50	169.25	167.55	167.75	159.11	330,564
2023-07-04	168.10	171.00	167.90	170.60	161.81	299,701
2023-07-03	169.35	169.95	168.50	168.60	159.91	204,450

← NewerPage 14 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	4.2000 EUR
2025-05-15	4.0000 EUR
2024-05-15	3.8000 EUR
2023-05-17	3.6000 EUR
2022-05-19	3.2000 EUR
2021-05-20	3.0000 EUR
2020-05-20	2.9000 EUR
2019-05-09	2.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.